Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avista Corp
(NY:
AVA
)
35.04
-0.49 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2003
5.957
6.062
5.946
6.012
342,670
+0.07(+1.11%)
Jan 30, 2003
5.990
5.990
5.791
5.946
495,331
-0.04(-0.74%)
Jan 29, 2003
6.122
6.150
5.968
5.990
345,571
-0.08(-1.27%)
Jan 28, 2003
5.995
6.177
5.962
6.067
187,290
+0.07(+1.20%)
Jan 27, 2003
6.238
6.244
5.979
5.995
246,940
-0.19(-3.03%)
Jan 24, 2003
6.381
6.387
6.183
6.183
234,249
-0.20(-3.11%)
Jan 23, 2003
6.332
6.437
6.277
6.381
155,924
+0.07(+1.14%)
Jan 22, 2003
6.260
6.420
6.199
6.310
275,768
+0.02(+0.35%)
Jan 21, 2003
6.370
6.431
6.205
6.288
229,535
+0.03(+0.44%)
Jan 17, 2003
6.426
6.431
6.216
6.260
257,819
-0.13(-1.99%)
Jan 16, 2003
6.481
6.481
6.370
6.387
221,920
-0.09(-1.45%)
Jan 15, 2003
6.541
6.591
6.464
6.481
197,081
-0.11(-1.67%)
Jan 14, 2003
6.630
6.630
6.525
6.591
158,825
-0.02(-0.25%)
Jan 13, 2003
6.541
6.745
6.492
6.608
225,909
+0.03(+0.50%)
Jan 10, 2003
6.613
6.641
6.420
6.574
213,036
-0.03(-0.50%)
Jan 09, 2003
6.685
6.784
6.585
6.608
196,537
-0.02(-0.33%)
Jan 08, 2003
6.536
6.823
6.464
6.630
234,430
-0.01(-0.08%)
Jan 07, 2003
6.977
6.977
6.630
6.635
284,471
-0.14(-2.04%)
Jan 06, 2003
6.536
6.839
6.536
6.773
339,226
+0.26(+4.07%)
Jan 03, 2003
6.508
6.613
6.442
6.508
205,058
+0.00(+0.00%)
Jan 02, 2003
6.431
6.558
6.376
6.508
368,597
+0.13(+2.08%)
Dec 31, 2002
6.359
6.525
6.343
6.376
300,245
+0.02(+0.26%)
Dec 30, 2002
6.398
6.536
6.326
6.359
434,593
-0.08(-1.28%)
Dec 27, 2002
6.453
6.619
6.431
6.442
224,821
-0.01(-0.17%)
Dec 26, 2002
6.398
6.597
6.398
6.453
183,845
+0.00(+0.00%)
Dec 24, 2002
6.398
6.503
6.381
6.453
169,341
+0.03(+0.43%)
Dec 23, 2002
6.398
6.503
6.348
6.426
244,764
+0.03(+0.43%)
Dec 20, 2002
6.674
6.674
6.359
6.398
416,825
-0.08(-1.28%)
Dec 19, 2002
6.459
6.481
6.249
6.481
450,548
+0.08(+1.21%)
Dec 18, 2002
6.343
6.409
6.177
6.403
351,555
+0.01(+0.09%)
Dec 17, 2002
6.392
6.475
6.266
6.398
697,852
+0.01(+0.09%)
Dec 16, 2002
6.343
6.392
6.238
6.392
419,545
+0.06(+0.87%)
Dec 13, 2002
6.255
6.337
6.155
6.337
370,954
+0.10(+1.68%)
Dec 12, 2002
6.337
6.370
6.216
6.233
303,327
-0.05(-0.79%)
Dec 11, 2002
6.249
6.453
6.177
6.282
436,769
+0.13(+2.06%)
Dec 10, 2002
6.067
6.464
5.885
6.155
1,396,973
+0.63(+11.49%)
Dec 09, 2002
5.499
5.571
5.389
5.521
342,852
+0.08(+1.42%)
Dec 06, 2002
5.400
5.532
5.322
5.444
335,599
+0.04(+0.82%)
Dec 05, 2002
5.378
5.449
5.245
5.400
260,901
-0.01(-0.10%)
Dec 04, 2002
5.378
5.460
5.378
5.405
362,070
-0.01(-0.10%)
Dec 03, 2002
5.405
5.543
5.389
5.411
312,936
-0.03(-0.51%)
Dec 02, 2002
5.444
5.477
5.345
5.438
425,709
+0.05(+0.92%)
Nov 29, 2002
5.515
5.515
5.350
5.389
95,186
-0.08(-1.41%)
Nov 27, 2002
5.378
5.515
5.328
5.466
273,048
+0.14(+2.69%)
Nov 26, 2002
5.262
5.460
5.240
5.322
323,271
-0.05(-0.92%)
Nov 25, 2002
5.240
5.405
5.212
5.372
272,867
+0.08(+1.56%)
Nov 22, 2002
5.234
5.361
5.157
5.289
200,344
+0.06(+1.05%)
Nov 21, 2002
5.140
5.328
5.074
5.234
283,202
+0.13(+2.59%)
Nov 20, 2002
5.267
5.317
4.826
5.102
466,322
-0.25(-4.64%)
Nov 19, 2002
5.350
5.405
5.273
5.350
168,434
+0.02(+0.41%)
Nov 18, 2002
5.394
5.543
5.311
5.328
213,580
-0.01(-0.21%)
Nov 15, 2002
5.345
5.626
5.322
5.339
192,729
-0.01(-0.10%)
Nov 14, 2002
5.400
5.438
5.157
5.345
166,077
-0.08(-1.42%)
Nov 13, 2002
5.240
5.543
5.196
5.422
136,343
+0.17(+3.15%)
Nov 12, 2002
5.433
5.444
5.185
5.256
137,431
-0.18(-3.25%)
Nov 11, 2002
5.422
5.433
5.019
5.433
251,654
-0.04(-0.81%)
Nov 08, 2002
5.571
5.637
5.466
5.477
410,842
-0.14(-2.55%)
Nov 07, 2002
5.631
5.681
5.538
5.620
214,849
-0.04(-0.78%)
Nov 06, 2002
5.653
5.758
5.626
5.664
502,584
+0.03(+0.59%)
Nov 05, 2002
5.681
5.703
5.515
5.631
195,993
-0.01(-0.20%)
Nov 04, 2002
5.709
5.841
5.598
5.642
484,815
-0.01(-0.20%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.